Banco Hipotecario SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	11.600	12.350	11.500	12.300	12.300	228,220
2022-09-02	11.600	11.600	11.600	11.600	11.600	0
2022-09-01	11.700	12.250	11.250	11.600	11.600	89,652
2022-08-31	12.050	12.450	11.500	11.700	11.700	162,415
2022-08-30	12.350	12.600	11.950	12.300	12.300	127,073
2022-08-29	12.200	13.000	12.200	12.500	12.500	359,215
2022-08-26	12.400	13.100	12.200	12.500	12.500	371,080
2022-08-25	11.750	13.350	11.450	12.500	12.500	1,046,460
2022-08-24	10.800	12.000	10.700	11.800	11.800	788,919
2022-08-23	10.400	10.750	10.350	10.700	10.700	118,125
2022-08-22	10.400	10.650	10.350	10.450	10.450	142,675
2022-08-19	10.650	10.650	10.300	10.500	10.500	59,888
2022-08-18	10.400	11.000	10.250	10.700	10.700	221,457
2022-08-17	10.400	10.600	10.250	10.400	10.400	236,908
2022-08-16	10.500	10.550	10.250	10.450	10.450	111,886
2022-08-12	10.000	10.600	10.000	10.500	10.500	106,019
2022-08-11	10.500	10.650	10.300	10.400	10.400	218,877
2022-08-10	10.400	10.600	10.200	10.250	10.250	74,274
2022-08-09	10.300	10.550	10.200	10.350	10.350	121,417
2022-08-08	10.100	10.700	10.100	10.450	10.450	171,207
2022-08-05	10.300	10.900	10.100	10.250	10.250	189,468
2022-08-04	10.450	10.650	10.050	10.300	10.300	131,321
2022-08-03	10.300	10.550	9.950	10.450	10.450	450,107
2022-08-02	10.000	10.150	9.800	9.930	9.930	118,369
2022-08-01	10.700	10.700	9.600	9.750	9.750	190,580
2022-07-29	10.700	11.000	10.000	10.250	10.250	230,389
2022-07-28	11.000	11.350	10.000	10.700	10.700	618,017
2022-07-27	10.300	10.800	10.100	10.700	10.700	235,516
2022-07-26	10.600	11.100	10.000	10.300	10.300	393,705
2022-07-25	9.270	11.100	9.270	10.600	10.600	1,150,423
2022-07-22	9.240	9.300	8.950	9.270	9.270	248,797
2022-07-21	8.500	9.200	8.500	9.080	9.080	350,047
2022-07-20	8.700	8.700	8.460	8.500	8.500	174,977
2022-07-19	8.550	8.650	8.450	8.600	8.600	140,475
2022-07-18	8.450	8.550	8.250	8.510	8.510	208,261
2022-07-15	8.100	8.390	8.000	8.380	8.380	149,423
2022-07-14	8.000	8.300	8.000	8.100	8.100	25,022
2022-07-13	8.600	8.600	8.000	8.140	8.140	34,080
2022-07-12	8.220	8.500	8.000	8.430	8.430	284,763
2022-07-11	8.840	8.840	8.100	8.160	8.160	350,271
2022-07-08	8.300	8.850	7.950	8.500	8.500	304,048
2022-07-07	7.810	8.260	7.750	8.260	8.260	516,968
2022-07-06	7.800	7.800	7.500	7.710	7.710	446,766
2022-07-05	7.800	7.840	7.490	7.740	7.740	531,700
2022-07-04	7.600	7.800	7.480	7.600	7.600	136,479
2022-07-01	7.900	7.980	7.610	7.910	7.910	439,568
2022-06-30	7.950	8.130	7.730	7.780	7.780	426,418
2022-06-29	7.750	8.000	7.730	7.900	7.900	297,727
2022-06-28	7.500	7.700	7.500	7.700	7.700	252,195
2022-06-27	7.520	7.600	7.370	7.500	7.500	98,825
2022-06-24	7.510	7.540	7.450	7.510	7.510	74,085
2022-06-23	7.480	7.490	7.300	7.350	7.350	125,197
2022-06-22	7.350	7.490	7.300	7.400	7.400	119,427
2022-06-21	7.500	7.500	7.300	7.350	7.350	43,110
2022-06-16	7.300	7.350	7.110	7.320	7.320	44,358
2022-06-15	7.340	7.450	7.300	7.370	7.370	38,487
2022-06-14	7.050	7.440	7.050	7.300	7.300	43,146
2022-06-13	7.290	7.350	7.100	7.310	7.310	34,236
2022-06-10	7.200	7.390	7.150	7.360	7.360	68,514
2022-06-09	7.400	7.490	7.280	7.320	7.320	108,657

← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-16	0.1667 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.